IQ Healthy Hearts ETF (HART) Historical Stock Data
29.83 ↑0.20 (0.67%)
As of May 3, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, HART is down -0.09% a day on average. There have been 22 days where IQ Healthy Hearts ETF closed green and 8 days where HART closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 29.83 | 29.83 | ↑$0.00 (0.00%) | 29.83 | 29.83 | 63 |
| 2024-05-02 | 29.63 | 29.63 | ↑$0.00 (0.00%) | 29.63 | 29.63 | 5 |
| 2024-05-01 | 29.60 | 29.59 | ↓$0.01 (-0.02%) | 29.59 | 29.66 | 455 |
| 2024-04-30 | 29.41 | 29.36 | ↓$0.05 (-0.18%) | 29.36 | 29.49 | 346 |
| 2024-04-29 | 29.49 | 29.49 | ↑$0.00 (0.00%) | 29.49 | 29.49 | 16 |
| 2024-04-26 | 29.46 | 29.47 | ↑$0.02 (0.05%) | 29.46 | 29.47 | 237 |
| 2024-04-25 | 29.27 | 29.27 | ↑$0.00 (0.00%) | 29.27 | 29.27 | 28 |
| 2024-04-24 | 29.35 | 29.35 | ↑$0.00 (0.00%) | 29.35 | 29.35 | 1.02K |
| 2024-04-23 | 29.34 | 29.34 | ↑$0.00 (0.00%) | 29.34 | 29.34 | 7 |
| 2024-04-22 | 29.03 | 29.03 | ↑$0.00 (0.00%) | 29.03 | 29.03 | 23 |
| 2024-04-19 | 28.81 | 28.81 | ↑$0.00 (0.00%) | 28.81 | 28.81 | 3 |
| 2024-04-18 | 28.67 | 28.69 | ↑$0.02 (0.07%) | 28.67 | 28.69 | 100 |
| 2024-04-17 | 28.74 | 28.74 | ↑$0.00 (0.00%) | 28.74 | 28.74 | 1 |
| 2024-04-16 | 28.82 | 28.70 | ↓$0.12 (-0.41%) | 28.69 | 28.82 | 0.96K |
| 2024-04-15 | 28.88 | 28.56 | ↓$0.32 (-1.11%) | 28.56 | 28.88 | 330 |
| 2024-04-12 | 28.87 | 28.87 | ↑$0.00 (0.00%) | 28.87 | 28.87 | 95 |
| 2024-04-11 | 29.24 | 29.24 | ↑$0.00 (0.00%) | 29.24 | 29.24 | 66 |
| 2024-04-10 | 29.27 | 29.16 | ↓$0.11 (-0.37%) | 29.16 | 29.27 | 1.57K |
| 2024-04-09 | 29.48 | 29.48 | ↑$0.00 (0.00%) | 29.48 | 29.48 | 71 |
| 2024-04-08 | 29.33 | 29.40 | ↑$0.07 (0.25%) | 29.33 | 29.46 | 1.24K |
| 2024-04-05 | 29.30 | 29.38 | ↑$0.08 (0.26%) | 29.30 | 29.38 | 304 |
| 2024-04-04 | 29.21 | 29.21 | ↑$0.00 (0.00%) | 29.21 | 29.21 | 60 |
| 2024-04-03 | 29.48 | 29.48 | ↑$0.00 (0.00%) | 29.48 | 29.48 | 6 |
| 2024-04-02 | 29.62 | 29.51 | ↓$0.11 (-0.37%) | 29.51 | 29.62 | 325 |
| 2024-04-01 | 30.19 | 29.91 | ↓$0.28 (-0.93%) | 29.85 | 30.19 | 1.39K |
| 2024-03-28 | 30.12 | 30.12 | ↑$0.00 (0.00%) | 30.12 | 30.12 | 4 |
| 2024-03-27 | 30.08 | 30.08 | ↑$0.00 (0.00%) | 30.08 | 30.08 | 15 |
| 2024-03-26 | 29.73 | 29.73 | ↑$0.00 (0.00%) | 29.73 | 29.73 | 185 |
| 2024-03-25 | 29.63 | 29.63 | ↑$0.00 (0.00%) | 29.63 | 29.63 | 114 |
| 2024-03-22 | 29.68 | 29.67 | ↓$0.01 (-0.03%) | 29.67 | 29.68 | 415 |
Create an account or log in to view more rows.
$HART Green by EOD guarentee
$HART Very bullish action
$HART Of course
$HART unstoppable up wow
$HART watch for another rejection up here
$HART Free money indeed??
$HART nice
$HART my hands are made out of diamonds
$HART gonna come down hard today
$HART This is just getting warmed up.